0-5 Year High Yield Corp Bond Pimco ETF (NY: HYS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	76.80	77.75	76.52	77.66	550,061	+0.10(+0.12%)
Feb 27, 2020	77.97	78.25	77.55	77.57	443,676	-0.84(-1.07%)
Feb 26, 2020	78.47	78.60	78.08	78.40	3,781,872	+0.00(+0.00%)
Feb 25, 2020	79.07	79.07	78.38	78.40	736,431	-0.55(-0.70%)
Feb 24, 2020	79.00	79.09	78.83	78.96	486,036	-0.48(-0.60%)
Feb 21, 2020	79.60	79.60	79.38	79.43	268,383	-0.12(-0.15%)
Feb 20, 2020	79.58	79.63	79.42	79.55	216,844	+0.06(+0.07%)
Feb 19, 2020	79.53	79.56	79.45	79.50	135,215	-0.03(-0.04%)
Feb 18, 2020	79.50	79.55	79.43	79.53	115,655	+0.03(+0.04%)
Feb 14, 2020	79.51	79.55	79.47	79.50	181,472	-0.03(-0.04%)
Feb 13, 2020	79.51	79.64	79.51	79.53	296,956	-0.18(-0.22%)
Feb 12, 2020	79.59	79.70	79.55	79.70	556,161	+0.23(+0.29%)
Feb 11, 2020	79.49	79.59	79.43	79.47	116,867	+0.08(+0.10%)
Feb 10, 2020	79.45	79.49	79.36	79.39	294,048	-0.06(-0.07%)
Feb 07, 2020	79.35	79.51	79.35	79.45	130,805	-0.02(-0.02%)
Feb 06, 2020	79.28	79.48	79.26	79.47	236,464	+0.13(+0.16%)
Feb 05, 2020	79.26	79.35	79.26	79.34	364,362	+0.18(+0.23%)
Feb 04, 2020	79.06	79.15	79.06	79.15	300,423	+0.33(+0.41%)
Feb 03, 2020	79.02	79.07	78.83	78.83	260,558	-0.00(-0.00%)
Jan 31, 2020	79.06	79.06	78.76	78.83	317,635	-0.29(-0.37%)
Jan 30, 2020	78.87	79.15	78.87	79.12	232,008	+0.06(+0.07%)
Jan 29, 2020	79.25	79.25	79.06	79.07	176,156	-0.03(-0.04%)
Jan 28, 2020	78.94	79.18	78.91	79.10	463,932	+0.29(+0.36%)
Jan 27, 2020	78.90	79.00	78.69	78.81	1,285,713	-0.40(-0.51%)
Jan 24, 2020	79.42	79.42	79.16	79.22	403,782	-0.17(-0.22%)
Jan 23, 2020	79.49	79.49	79.39	79.39	497,531	-0.12(-0.15%)
Jan 22, 2020	79.58	79.58	79.49	79.51	227,570	-0.02(-0.02%)
Jan 21, 2020	79.58	79.69	79.53	79.53	332,651	-0.07(-0.09%)
Jan 17, 2020	79.62	79.70	79.60	79.60	291,438	-0.04(-0.05%)
Jan 16, 2020	79.55	79.69	79.54	79.64	393,200	+0.08(+0.10%)
Jan 15, 2020	79.55	79.63	79.51	79.56	445,207	+0.01(+0.01%)
Jan 14, 2020	79.59	79.59	79.49	79.55	391,239	-0.03(-0.04%)
Jan 13, 2020	79.61	79.64	79.57	79.58	156,665	+0.10(+0.13%)
Jan 10, 2020	79.56	79.56	79.42	79.48	117,255	-0.05(-0.06%)
Jan 09, 2020	79.43	79.54	79.40	79.53	227,858	+0.21(+0.26%)
Jan 08, 2020	79.32	79.44	79.29	79.32	1,047,719	-0.02(-0.03%)
Jan 07, 2020	79.39	79.43	79.30	79.34	361,994	-0.02(-0.02%)
Jan 06, 2020	79.36	79.41	79.29	79.36	1,124,164	+0.03(+0.04%)
Jan 03, 2020	79.34	79.42	79.30	79.33	362,849	-0.06(-0.07%)
Jan 02, 2020	79.26	79.39	79.16	79.38	303,001	+0.20(+0.25%)
Dec 31, 2019	79.11	79.22	79.09	79.18	62,846	+0.01(+0.01%)
Dec 30, 2019	79.26	79.26	79.07	79.18	359,963	+0.05(+0.06%)
Dec 27, 2019	79.15	79.26	79.11	79.13	128,221	-0.02(-0.03%)
Dec 26, 2019	79.11	79.17	79.06	79.15	162,108	+0.13(+0.17%)
Dec 24, 2019	78.94	79.09	78.94	79.02	45,648	+0.02(+0.02%)
Dec 23, 2019	78.96	79.05	78.95	79.00	212,300	+0.01(+0.01%)
Dec 20, 2019	79.18	79.18	78.99	78.99	89,653	-0.05(-0.06%)
Dec 19, 2019	78.96	79.04	78.95	79.04	97,798	+0.10(+0.13%)
Dec 18, 2019	78.99	79.01	78.86	78.94	334,282	+0.03(+0.04%)
Dec 17, 2019	78.80	78.92	78.76	78.91	316,440	+0.26(+0.33%)
Dec 16, 2019	78.58	78.71	78.58	78.65	468,782	+0.14(+0.18%)
Dec 13, 2019	78.54	78.55	78.46	78.50	254,167	+0.07(+0.09%)
Dec 12, 2019	78.28	78.49	78.28	78.43	145,603	+0.11(+0.14%)
Dec 11, 2019	78.16	78.35	78.15	78.32	117,623	+0.18(+0.23%)
Dec 10, 2019	78.02	78.17	78.02	78.14	85,161	+0.06(+0.07%)
Dec 09, 2019	78.16	78.16	78.09	78.09	116,411	+0.09(+0.11%)
Dec 06, 2019	78.02	78.02	78.00	78.00	270,605	+0.02(+0.02%)
Dec 05, 2019	77.77	77.99	77.59	77.98	813,490	+0.23(+0.29%)
Dec 04, 2019	77.68	77.80	77.68	77.75	122,851	+0.09(+0.12%)
Dec 03, 2019	77.62	77.75	77.54	77.66	196,471	-0.01(-0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.